Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.771 1.872 1.771 1.814 26,175 +0.04(+2.44%)
Apr 29, 2020 1.728 1.804 1.675 1.771 28,500 +0.17(+10.81%)
Apr 28, 2020 1.723 1.723 1.589 1.598 46,525 -0.11(-6.20%)
Apr 27, 2020 1.742 1.742 1.665 1.704 27,669 +0.05(+3.20%)
Apr 24, 2020 1.704 1.707 1.589 1.651 6,875 -0.04(-2.41%)
Apr 23, 2020 1.584 1.720 1.584 1.692 13,434 +0.11(+6.82%)
Apr 22, 2020 1.574 1.589 1.574 1.584 3,923 -0.04(-2.47%)
Apr 21, 2020 1.584 1.624 1.550 1.624 38,582 -0.00(-0.19%)
Apr 20, 2020 1.675 1.675 1.584 1.627 25,960 -0.08(-4.51%)
Apr 17, 2020 1.709 1.715 1.627 1.704 22,710 +0.05(+3.20%)
Apr 16, 2020 1.646 1.656 1.637 1.651 6,786 -0.03(-1.71%)
Apr 15, 2020 1.704 1.704 1.589 1.680 44,162 -0.07(-3.85%)
Apr 14, 2020 1.670 1.757 1.670 1.747 9,788 +0.07(+4.00%)
Apr 13, 2020 1.771 1.771 1.656 1.680 41,595 -0.09(-4.89%)
Apr 09, 2020 1.694 1.829 1.694 1.766 61,047 +0.07(+4.25%)
Apr 08, 2020 1.670 1.704 1.589 1.694 86,318 +0.02(+1.15%)
Apr 07, 2020 1.593 1.685 1.565 1.675 167,425 +0.13(+8.39%)
Apr 06, 2020 1.507 1.584 1.469 1.545 89,743 +0.15(+10.65%)
Apr 03, 2020 1.574 1.579 1.349 1.397 54,588 -0.18(-11.55%)
Apr 02, 2020 1.632 1.632 1.544 1.579 14,730 -0.09(-5.46%)
Apr 01, 2020 1.665 1.776 1.545 1.670 166,519 +0.00(+0.14%)
Mar 31, 2020 1.675 1.757 1.523 1.668 98,992 -0.01(-0.43%)
Mar 30, 2020 1.579 1.853 1.469 1.675 56,507 +0.07(+4.18%)
Mar 27, 2020 1.742 1.742 1.569 1.608 50,004 -0.09(-5.10%)
Mar 26, 2020 1.680 1.728 1.680 1.694 104,974 +0.03(+1.73%)
Mar 25, 2020 1.555 1.771 1.517 1.665 313,494 +0.18(+11.94%)
Mar 24, 2020 1.325 1.565 1.325 1.488 231,058 +0.21(+16.11%)
Mar 23, 2020 1.257 1.310 1.056 1.281 136,743 -0.09(-6.32%)
Mar 20, 2020 1.339 1.493 1.339 1.368 93,550 +0.02(+1.77%)
Mar 19, 2020 1.387 1.392 1.204 1.344 231,766 +0.09(+7.07%)
Mar 18, 2020 1.532 1.532 1.255 1.255 68,305 -0.31(-19.83%)
Mar 17, 2020 1.684 1.740 1.564 1.566 118,883 +0.05(+3.35%)
Mar 16, 2020 1.628 1.878 1.515 1.515 145,075 -0.26(-14.63%)
Mar 13, 2020 1.792 1.796 1.515 1.775 146,008 +0.01(+0.49%)
Mar 12, 2020 1.757 1.840 1.731 1.766 72,738 -0.18(-9.33%)
Mar 11, 2020 2.056 2.130 1.948 1.948 96,130 -0.15(-7.22%)
Mar 10, 2020 2.099 2.099 2.013 2.099 32,992 +0.07(+3.41%)
Mar 09, 2020 2.164 2.164 1.818 2.030 91,846 -0.26(-11.51%)
Mar 06, 2020 2.285 2.303 2.190 2.294 76,469 -0.02(-0.93%)
Mar 05, 2020 2.381 2.393 2.298 2.316 215,653 -0.11(-4.46%)
Mar 04, 2020 2.376 2.433 2.286 2.424 95,651 +0.09(+3.70%)
Mar 03, 2020 2.446 2.465 2.307 2.337 334,884 -0.10(-3.91%)
Mar 02, 2020 2.342 2.498 2.337 2.433 29,612 +0.09(+3.72%)
Feb 28, 2020 2.411 2.441 2.294 2.345 50,825 -0.13(-5.44%)
Feb 27, 2020 2.575 2.575 2.476 2.480 46,630 -0.16(-6.13%)
Feb 26, 2020 2.649 2.713 2.636 2.642 22,534 +0.00(+0.07%)
Feb 25, 2020 2.731 2.731 2.618 2.640 28,487 -0.08(-3.02%)
Feb 24, 2020 2.762 2.788 2.714 2.723 53,739 -0.07(-2.63%)
Feb 21, 2020 2.848 2.848 2.792 2.796 30,264 -0.03(-0.99%)
Feb 20, 2020 2.822 2.845 2.796 2.824 25,031 -0.02(-0.84%)
Feb 19, 2020 2.796 2.926 2.796 2.848 52,579 +0.04(+1.54%)
Feb 18, 2020 2.814 2.855 2.805 2.805 27,104 +0.00(+0.15%)
Feb 14, 2020 2.814 2.814 2.788 2.801 39,505 +0.00(+0.15%)
Feb 13, 2020 2.835 2.876 2.796 2.796 33,260 -0.01(-0.31%)
Feb 12, 2020 2.835 2.857 2.770 2.805 50,530 -0.01(-0.31%)
Feb 11, 2020 2.796 2.873 2.792 2.814 48,272 +0.00(+0.15%)
Feb 10, 2020 2.796 2.827 2.788 2.809 39,163 -0.01(-0.46%)
Feb 07, 2020 2.861 2.861 2.803 2.822 25,874 -0.04(-1.36%)
Feb 06, 2020 2.865 2.883 2.861 2.861 37,229 -0.00(-0.15%)
Feb 05, 2020 2.896 2.896 2.852 2.865 37,283 +0.02(+0.61%)
Feb 04, 2020 2.874 2.874 2.831 2.848 77,363 -0.03(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.